Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.23 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.360 8.370 8.300 8.348 177,820 +0.12(+1.44%)
May 30, 2017 8.200 8.240 8.200 8.230 113,599 -0.08(-0.96%)
May 26, 2017 8.290 8.315 8.260 8.310 119,255 +0.00(+0.00%)
May 25, 2017 8.260 8.310 8.260 8.310 175,260 +0.03(+0.36%)
May 24, 2017 8.235 8.280 8.220 8.280 162,105 +0.03(+0.36%)
May 23, 2017 8.340 8.340 8.250 8.250 126,300 -0.08(-0.96%)
May 22, 2017 8.350 8.366 8.298 8.330 157,182 -0.03(-0.36%)
May 19, 2017 8.300 8.380 8.300 8.360 129,156 +0.16(+1.95%)
May 18, 2017 8.120 8.220 8.120 8.200 337,299 +0.12(+1.49%)
May 17, 2017 8.140 8.150 8.070 8.080 214,315 -0.18(-2.18%)
May 16, 2017 8.250 8.270 8.225 8.260 171,957 +0.04(+0.55%)
May 15, 2017 8.180 8.230 8.180 8.215 117,615 +0.11(+1.29%)
May 12, 2017 8.040 8.140 7.990 8.110 384,664 -0.30(-3.62%)
May 11, 2017 8.450 8.500 8.410 8.415 960,741 -0.03(-0.30%)
May 10, 2017 8.446 8.470 8.404 8.440 232,476 +0.04(+0.54%)
May 09, 2017 8.420 8.460 8.380 8.395 164,461 -0.07(-0.77%)
May 08, 2017 8.460 8.470 8.410 8.460 168,077 -0.15(-1.71%)
May 05, 2017 8.570 8.630 8.550 8.607 108,017 +0.04(+0.44%)
May 04, 2017 8.498 8.600 8.480 8.570 507,373 +0.14(+1.72%)
May 03, 2017 8.470 8.480 8.400 8.425 181,796 +0.06(+0.66%)
May 02, 2017 8.350 8.390 8.338 8.370 262,304 +0.06(+0.72%)
May 01, 2017 8.290 8.340 8.290 8.310 99,619 +0.01(+0.12%)
Apr 28, 2017 8.330 8.340 8.290 8.300 137,936 -0.11(-1.37%)
Apr 27, 2017 8.400 8.440 8.370 8.415 148,418 +0.02(+0.30%)
Apr 26, 2017 8.470 8.490 8.370 8.390 234,775 +0.09(+1.08%)
Apr 25, 2017 8.210 8.320 8.210 8.300 222,310 +0.26(+3.17%)
Apr 24, 2017 8.050 8.080 8.010 8.045 155,302 +0.21(+2.61%)
Apr 21, 2017 7.820 7.850 7.800 7.840 113,052 -0.02(-0.25%)
Apr 20, 2017 7.820 7.900 7.810 7.860 116,112 +0.05(+0.64%)
Apr 19, 2017 7.900 7.900 7.780 7.810 254,894 -0.11(-1.40%)
Apr 18, 2017 7.880 7.936 7.870 7.921 210,128 -0.03(-0.43%)
Apr 17, 2017 7.950 8.020 7.902 7.955 129,238 +0.08(+0.95%)
Apr 13, 2017 7.900 7.960 7.880 7.880 85,149 -0.13(-1.62%)
Apr 12, 2017 8.000 8.020 7.960 8.010 109,867 +0.03(+0.38%)
Apr 11, 2017 7.980 7.980 7.892 7.980 160,137 +0.18(+2.24%)
Apr 10, 2017 7.785 7.830 7.780 7.805 195,634 +0.00(+0.06%)
Apr 07, 2017 7.760 7.830 7.760 7.800 124,292 +0.04(+0.58%)
Apr 06, 2017 7.760 7.800 7.730 7.755 484,046 +0.06(+0.85%)
Apr 05, 2017 7.690 7.740 7.660 7.690 247,491 -0.08(-1.03%)
Apr 04, 2017 7.770 7.800 7.750 7.770 590,099 -0.04(-0.51%)
Apr 03, 2017 7.872 7.880 7.780 7.810 176,835 -0.05(-0.64%)
Mar 31, 2017 7.810 7.895 7.800 7.860 120,911 +0.12(+1.55%)
Mar 30, 2017 7.820 7.820 7.730 7.740 153,798 -0.09(-1.15%)
Mar 29, 2017 7.800 7.850 7.790 7.830 169,485 +0.02(+0.26%)
Mar 28, 2017 7.810 7.850 7.740 7.810 196,871 -0.06(-0.76%)
Mar 27, 2017 7.880 7.895 7.846 7.870 96,896 +0.00(+0.00%)
Mar 24, 2017 7.850 7.880 7.840 7.870 157,130 +0.09(+1.16%)
Mar 23, 2017 7.760 7.854 7.760 7.780 392,587 +0.04(+0.52%)
Mar 22, 2017 7.594 7.740 7.590 7.740 158,780 +0.14(+1.84%)
Mar 21, 2017 7.710 7.730 7.590 7.600 162,152 -0.12(-1.55%)
Mar 20, 2017 7.740 7.740 7.690 7.720 204,738 -0.04(-0.52%)
Mar 17, 2017 7.760 7.780 7.740 7.760 88,775 +0.00(+0.06%)
Mar 16, 2017 7.720 7.800 7.704 7.755 131,070 +0.12(+1.64%)
Mar 15, 2017 7.570 7.630 7.512 7.630 177,331 +0.05(+0.66%)
Mar 14, 2017 7.520 7.586 7.494 7.580 115,709 -0.01(-0.20%)
Mar 13, 2017 7.510 7.600 7.510 7.595 168,319 +0.10(+1.40%)
Mar 10, 2017 7.450 7.510 7.430 7.490 222,571 +0.06(+0.81%)
Mar 09, 2017 7.370 7.450 7.360 7.430 129,804 -0.02(-0.27%)
Mar 08, 2017 7.490 7.520 7.450 7.450 189,833 +0.04(+0.47%)
Mar 07, 2017 7.425 7.440 7.388 7.415 194,087 +0.00(+0.07%)
Mar 06, 2017 7.444 7.445 7.400 7.410 170,242 +0.02(+0.27%)
Mar 03, 2017 7.350 7.430 7.340 7.390 136,371 +0.01(+0.14%)
Mar 02, 2017 7.340 7.410 7.340 7.380 189,430 -0.04(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.